OTC Markets OTCQB - Delayed Quote USD

Bion Environmental Technologies, Inc. (BNET)

Compare
0.2000
0.0000
(0.00%)
As of January 21 at 3:27:31 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 20250.20000.20000.20000.20000.200016,100
Jan 17, 20250.20000.20000.20000.20000.20002,000
Jan 16, 20250.20000.20000.20000.20000.20005,000
Jan 15, 20250.21000.21000.20000.21000.21009,300
Jan 14, 20250.21000.21000.21000.21000.2100-
Jan 13, 20250.21000.21000.20000.21000.21003,600
Jan 10, 20250.21000.21000.21000.21000.2100-
Jan 8, 20250.19000.22000.19000.21000.210048,100
Jan 7, 20250.18000.18000.18000.18000.1800-
Jan 6, 20250.18000.18000.18000.18000.1800-
Jan 3, 20250.17000.18000.17000.18000.180016,300
Jan 2, 20250.17000.17000.15000.15000.150079,000
Dec 31, 20240.17000.17000.16000.17000.170012,200
Dec 30, 20240.17000.17000.16000.16000.16007,800
Dec 27, 20240.17000.17000.17000.17000.17007,500
Dec 26, 20240.15000.20000.15000.18000.180091,000
Dec 24, 20240.16000.18000.16000.16000.1600126,800
Dec 23, 20240.17000.17000.17000.17000.170018,500
Dec 20, 20240.17000.18000.17000.18000.180015,500
Dec 19, 20240.18000.18000.17000.17000.170092,000
Dec 18, 20240.18000.20000.16000.20000.200024,800
Dec 17, 20240.18000.18000.16000.17000.170079,600
Dec 16, 20240.23000.23000.18000.18000.1800123,900
Dec 13, 20240.25000.25000.20000.23000.230031,500
Dec 12, 20240.20000.22000.20000.22000.220021,900
Dec 11, 20240.23000.23000.19000.19000.190059,100
Dec 10, 20240.23000.23000.20000.20000.200010,000
Dec 9, 20240.22000.22000.20000.20000.200022,900
Dec 6, 20240.22000.22000.19000.20000.200034,100
Dec 5, 20240.21000.21000.19000.20000.2000119,100
Dec 4, 20240.21000.22000.20000.21000.210035,800
Dec 3, 20240.21000.22000.20000.20000.200020,600
Dec 2, 20240.22000.23000.21000.21000.21003,900
Nov 29, 20240.22000.22000.22000.22000.2200-
Nov 27, 20240.22000.23000.22000.22000.220023,600
Nov 26, 20240.22000.22000.22000.22000.22002,700
Nov 25, 20240.20000.25000.20000.23000.230027,100
Nov 22, 20240.20000.25000.20000.23000.230053,700
Nov 21, 20240.22000.22000.20000.22000.220011,900
Nov 20, 20240.22000.23000.22000.23000.23002,300
Nov 19, 20240.22000.26000.22000.24000.240017,200
Nov 18, 20240.23000.23000.19000.20000.2000125,000
Nov 15, 20240.23000.23000.22000.22000.22001,900
Nov 14, 20240.23000.23000.23000.23000.2300400
Nov 13, 20240.22000.22000.22000.22000.2200200
Nov 12, 20240.26000.26000.26000.26000.2600-
Nov 11, 20240.24000.26000.24000.26000.26001,000
Nov 8, 20240.28000.28000.28000.28000.2800-
Nov 7, 20240.22000.28000.22000.28000.28001,500
Nov 6, 20240.23000.24000.22000.24000.240010,000
Nov 5, 20240.22000.22000.22000.22000.2200-
Nov 4, 20240.22000.22000.22000.22000.2200-
Nov 1, 20240.24000.24000.22000.22000.22006,600
Oct 31, 20240.26000.26000.23000.24000.24009,600
Oct 30, 20240.26000.26000.26000.26000.26006,100
Oct 29, 20240.27000.27000.27000.27000.270013,000
Oct 28, 20240.27000.27000.27000.27000.2700-
Oct 25, 20240.28000.28000.26000.27000.270015,100
Oct 24, 20240.27000.27000.25000.27000.27004,000
Oct 23, 20240.24000.24000.24000.24000.2400500
Oct 22, 20240.25000.25000.25000.25000.25003,800
Oct 21, 20240.30000.30000.30000.30000.3000-
Oct 18, 20240.30000.30000.30000.30000.3000200
Oct 17, 20240.25000.25000.25000.25000.2500-
Oct 16, 20240.30000.30000.25000.25000.250014,200
Oct 15, 20240.30000.30000.25000.25000.250011,000
Oct 14, 20240.27000.27000.27000.27000.2700-
Oct 11, 20240.29000.29000.27000.27000.2700800
Oct 10, 20240.27000.27000.27000.27000.2700-
Oct 9, 20240.29000.29000.27000.27000.27003,500
Oct 8, 20240.30000.30000.30000.30000.30004,600
Oct 7, 20240.25000.30000.25000.25000.25001,600
Oct 4, 20240.27000.27000.27000.27000.2700-
Oct 3, 20240.28000.28000.25000.27000.27007,600
Oct 2, 20240.24000.29000.24000.29000.290021,800
Oct 1, 20240.25000.25000.23000.23000.230011,800
Sep 30, 20240.21000.21000.21000.21000.21001,000
Sep 27, 20240.20000.20000.20000.20000.200077,300
Sep 26, 20240.20000.20000.20000.20000.2000-
Sep 25, 20240.20000.20000.20000.20000.20005,000
Sep 24, 20240.20000.20000.20000.20000.2000-
Sep 23, 20240.20000.20000.20000.20000.2000-
Sep 20, 20240.20000.20000.20000.20000.2000-
Sep 19, 20240.21000.22000.20000.20000.20006,400
Sep 18, 20240.20000.20000.20000.20000.2000-
Sep 17, 20240.20000.20000.20000.20000.2000-
Sep 16, 20240.20000.20000.20000.20000.2000200
Sep 13, 20240.19000.19000.19000.19000.190012,500
Sep 12, 20240.19000.19000.19000.19000.1900-
Sep 11, 20240.19000.19000.19000.19000.1900-
Sep 10, 20240.22000.22000.19000.19000.190018,100
Sep 9, 20240.21000.21000.21000.21000.210010,000
Sep 6, 20240.25000.25000.24000.24000.24008,100
Sep 5, 20240.23000.23000.20000.20000.20004,900
Sep 4, 20240.22000.22000.22000.22000.2200-
Sep 3, 20240.22000.22000.22000.22000.2200-
Aug 30, 20240.25000.25000.22000.22000.2200500
Aug 29, 20240.22000.22000.22000.22000.22002,600
Aug 28, 20240.22000.22000.19000.19000.19009,000
Aug 27, 20240.20000.25000.19000.19000.190087,400
Aug 26, 20240.20000.20000.20000.20000.20009,500
Aug 23, 20240.20000.20000.20000.20000.200010,800
Aug 22, 20240.21000.21000.21000.21000.21005,300
Aug 21, 20240.20000.22000.19000.19000.190019,300
Aug 20, 20240.24000.24000.22000.22000.220026,600
Aug 19, 20240.24000.24000.22000.22000.22007,300
Aug 16, 20240.21000.24000.21000.24000.240024,700
Aug 15, 20240.19000.21000.19000.21000.210027,500
Aug 14, 20240.15000.19000.15000.19000.190019,700
Aug 13, 20240.20000.21000.20000.20000.20004,400
Aug 12, 20240.21000.23000.20000.23000.23008,300
Aug 9, 20240.25000.29000.16000.21000.210096,400
Aug 8, 20240.25000.28000.25000.25000.250018,600
Aug 7, 20240.28000.28000.28000.28000.280049,800
Aug 6, 20240.34000.34000.28000.29000.290019,500
Aug 5, 20240.30000.34000.28000.28000.280015,500
Aug 2, 20240.30000.32000.30000.31000.3100900
Aug 1, 20240.28000.34000.28000.33000.330028,000
Jul 31, 20240.31000.31000.31000.31000.31001,300
Jul 30, 20240.26000.32000.26000.30000.300058,800
Jul 29, 20240.37000.37000.37000.37000.3700-
Jul 26, 20240.37000.37000.37000.37000.3700-
Jul 25, 20240.35000.38000.30000.37000.370032,900
Jul 24, 20240.39000.39000.39000.39000.3900-
Jul 23, 20240.47000.47000.39000.39000.39005,700
Jul 22, 20240.39000.39000.39000.39000.390010,000
Jul 19, 20240.40000.40000.39000.39000.390049,700
Jul 18, 20240.46000.48000.46000.48000.48004,300
Jul 17, 20240.43000.46000.40000.46000.460015,000
Jul 16, 20240.45000.49000.44000.45000.45003,700
Jul 15, 20240.40000.40000.40000.40000.40002,000
Jul 12, 20240.43000.49000.35000.49000.490045,500
Jul 11, 20240.38000.40000.35000.40000.400041,800
Jul 10, 20240.42000.42000.42000.42000.4200400
Jul 9, 20240.45000.45000.45000.45000.4500-
Jul 8, 20240.45000.45000.45000.45000.4500-
Jul 5, 20240.45000.45000.45000.45000.45006,600
Jul 3, 20240.54000.54000.54000.54000.5400-
Jul 2, 20240.43000.54000.35000.54000.540024,600
Jul 1, 20240.50000.50000.44000.44000.44007,000
Jun 28, 20240.44000.50000.44000.50000.500013,500
Jun 27, 20240.44000.44000.44000.44000.440010,200
Jun 26, 20240.44000.44000.44000.44000.4400-
Jun 25, 20240.44000.44000.44000.44000.4400200
Jun 24, 20240.45000.45000.45000.45000.4500-
Jun 21, 20240.45000.45000.45000.45000.45002,500
Jun 20, 20240.46000.46000.45000.45000.450058,600
Jun 18, 20240.47000.57000.46000.46000.4600216,900
Jun 17, 20240.43000.47000.38000.47000.470022,700
Jun 14, 20240.45000.51000.45000.51000.510010,600
Jun 13, 20240.37000.44000.37000.41000.410010,500
Jun 12, 20240.51000.51000.37000.42000.420014,900
Jun 11, 20240.42000.50000.40000.50000.50009,800
Jun 10, 20240.52000.52000.42000.47000.47001,600
Jun 7, 20240.51000.52000.40000.52000.520028,700
Jun 6, 20240.30000.30000.30000.30000.3000-
Jun 5, 20240.43000.45000.30000.30000.300050,300
Jun 4, 20240.45000.45000.41000.41000.41001,000
Jun 3, 20240.52000.52000.40000.41000.410033,300
May 31, 20240.50000.50000.49000.49000.49002,800
May 30, 20240.49000.50000.49000.49000.49006,700
May 29, 20240.48000.53000.48000.50000.500012,300
May 28, 20240.50000.50000.48000.48000.48006,700
May 24, 20240.50000.50000.50000.50000.50002,500
May 23, 20240.58000.58000.50000.50000.500010,600
May 22, 20240.59000.60000.58000.58000.580015,600
May 21, 20240.45000.53000.42000.53000.530015,700
May 20, 20240.41000.41000.41000.41000.41003,400
May 17, 20240.54000.55000.37000.40000.400063,100
May 16, 20240.55000.55000.40000.40000.400016,600
May 15, 20240.65000.68000.40000.50000.500062,600
May 14, 20240.62000.65000.62000.65000.65007,400
May 13, 20240.67000.67000.66000.66000.66006,200
May 10, 20240.75000.75000.63000.63000.63008,500
May 9, 20240.75000.75000.60000.61000.61002,600
May 8, 20240.60000.73000.60000.73000.73003,300
May 7, 20240.67000.76000.63000.76000.76005,500
May 6, 20240.63000.80000.63000.80000.80007,600
May 3, 20240.74000.74000.74000.74000.7400-
May 2, 20240.75000.75000.74000.74000.740014,800
May 1, 20240.80000.80000.80000.80000.8000-
Apr 30, 20240.80000.80000.80000.80000.8000-
Apr 29, 20240.80000.80000.80000.80000.8000-
Apr 26, 20240.67000.90000.67000.80000.80007,100
Apr 25, 20240.65000.65000.65000.65000.6500-
Apr 24, 20240.65000.70000.63000.65000.65005,700
Apr 23, 20240.69000.69000.65000.65000.65001,000
Apr 22, 20240.67000.67000.66000.66000.66002,000
Apr 19, 20240.67000.68000.64000.65000.650026,300
Apr 18, 20240.78000.78000.66000.66000.66009,600
Apr 17, 20240.80000.80000.63000.72000.720017,800
Apr 16, 20240.90000.90000.80000.80000.80002,300
Apr 15, 20240.86000.86000.81000.81000.81001,000
Apr 12, 20240.78000.84000.78000.84000.84004,300
Apr 11, 20240.84000.84000.78000.78000.78009,400
Apr 10, 20240.85000.85000.79000.85000.850010,600
Apr 9, 20240.88000.91000.85000.85000.85003,500
Apr 8, 20240.88000.88000.85000.88000.88001,700
Apr 5, 20241.00001.00000.82000.83000.83004,300
Apr 4, 20240.87000.97000.86000.89000.890053,500
Apr 3, 20240.85000.85000.73000.82000.820025,900
Apr 2, 20240.82000.95000.56000.85000.850071,500
Apr 1, 20240.88000.88000.77000.78000.780033,300
Mar 28, 20240.90000.91000.88000.88000.88004,200
Mar 27, 20240.88000.90000.88000.90000.90001,400
Mar 26, 20240.90000.95000.90000.90000.90005,600
Mar 25, 20240.95000.95000.82000.88000.8800200,700
Mar 22, 20240.99001.00000.95000.95000.950026,500
Mar 21, 20240.98001.02000.96000.96000.96003,200
Mar 20, 20240.96001.04000.96001.01001.01006,800
Mar 19, 20241.00001.02000.96000.98000.98009,500
Mar 18, 20241.01001.01000.95001.00001.000034,700
Mar 15, 20241.06001.10001.01001.08001.08001,100
Mar 14, 20241.01001.10001.01001.01001.010025,800
Mar 13, 20241.09001.09001.01001.01001.010017,900
Mar 12, 20241.05001.09001.05001.09001.09005,300
Mar 11, 20241.07001.08001.05001.06001.06006,700
Mar 8, 20241.09001.10001.08001.10001.10007,600
Mar 7, 20241.11001.11001.10001.11001.11002,800
Mar 6, 20241.08001.08001.08001.08001.08006,200
Mar 5, 20241.12001.12001.07001.08001.080039,800
Mar 4, 20241.10001.10001.07001.10001.100068,200
Mar 1, 20241.12001.12001.10001.12001.120031,600
Feb 29, 20241.12001.13001.10001.12001.120012,200
Feb 28, 20241.11001.13001.11001.12001.12001,800
Feb 27, 20241.14001.14001.12001.12001.12006,100
Feb 26, 20241.14001.14001.12001.12001.12001,800
Feb 23, 20241.15001.16001.15001.15001.15002,300
Feb 22, 20241.17001.17001.15001.15001.150014,700
Feb 21, 20241.16001.17001.15001.15001.15002,100
Feb 20, 20241.19001.19001.15001.17001.1700126,900
Feb 16, 20241.20001.20001.19001.20001.200040,100
Feb 15, 20241.19001.20001.19001.20001.200050,100
Feb 14, 20241.20001.20001.19001.19001.19006,400
Feb 13, 20241.21001.21001.19001.20001.200018,100
Feb 12, 20241.20001.20001.19001.20001.200027,600
Feb 9, 20241.15001.19001.15001.19001.190014,700
Feb 8, 20241.19001.19001.19001.19001.19003,300
Feb 7, 20241.19001.20001.19001.19001.19008,000
Feb 6, 20241.19001.21001.19001.20001.200086,500
Feb 5, 20241.20001.20001.19001.19001.19002,500
Feb 2, 20241.20001.20001.19001.20001.200048,500
Feb 1, 20241.21001.21001.19001.19001.190038,400
Jan 31, 20241.21001.21001.20001.20001.200013,500
Jan 30, 20241.27001.27001.21001.21001.210078,500
Jan 29, 20241.20001.27001.20001.27001.270011,700
Jan 26, 20241.23001.23001.21001.21001.210019,200
Jan 25, 20241.21001.21001.21001.21001.2100100
Jan 24, 20241.28001.28001.23001.23001.23005,300
Jan 23, 20241.23001.28001.23001.28001.2800600
Jan 22, 20241.22001.22001.21001.21001.21005,600

Related Tickers